Cotação atual, histórico e gráfico do papel: T1WL34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações T1WL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	-1,41%	-0,32	22,36	22,64	22,20	22,64	100K	12
25/08/2025	-1,39%	-0,32	22,68	22,66	22,60	22,68	203	3
22/08/2025	4,26%	0,94	23,00	22,06	22,06	23,00	102K	7
21/08/2025	-1,16%	-0,26	22,06	22,25	22,00	22,25	443	10
20/08/2025	-1,54%	-0,35	22,32	22,67	21,76	22,67	22K	6
19/08/2025	-1,61%	-0,37	22,67	22,96	22,64	22,96	229K	10
18/08/2025	0,17%	0,04	23,04	23,23	22,80	23,23	103K	9

15/08/2025	5,75%	1,25	23,00	22,82	22,82	23,16	125K	12
14/08/2025	-0,68%	-0,15	21,75	21,84	21,60	21,84	13K	3
13/08/2025	6,93%	1,42	21,90	23,99	21,00	23,99	231K	60
12/08/2025	6,00%	1,16	20,48	25,00	20,30	25,00	90K	31
11/08/2025	-10,56%	-2,28	19,32	21,64	19,32	21,64	177K	36
08/08/2025	-19,01%	-5,07	21,60	24,29	21,00	24,29	507K	75
07/08/2025	-4,61%	-1,29	26,67	28,89	26,10	28,89	10K	26
06/08/2025	2,76%	0,75	27,96	27,36	27,36	27,99	321K	8
05/08/2025	-1,41%	-0,39	27,21	27,66	27,21	27,66	10K	4
04/08/2025	2,03%	0,55	27,60	27,50	27,50	27,60	50K	3
01/08/2025	-7,55%	-2,21	27,05	28,05	27,05	28,05	273K	26
31/07/2025	0,52%	0,15	29,26	29,07	29,07	29,27	105K	8
30/07/2025	-0,99%	-0,29	29,11	29,10	29,10	29,17	6K	8
29/07/2025	0,00%	0,00	29,40	29,40	29,40	29,40	4K	2
25/07/2025	1,03%	0,30	29,40	29,22	29,22	29,40	16K	6
24/07/2025	-1,69%	-0,50	29,10	29,10	29,10	29,10	873	1
23/07/2025	1,37%	0,40	29,60	29,50	29,43	29,60	38K	3
22/07/2025	1,07%	0,31	29,20	28,89	28,63	29,20	62K	6
21/07/2025	-0,62%	-0,18	28,89	29,16	28,89	29,19	5K	3
18/07/2025	8,39%	2,25	29,07	28,92	28,92	29,07	5K	5
16/07/2025	-4,39%	-1,23	26,82	27,75	26,82	27,75	239K	8
15/07/2025	6,86%	1,80	28,05	26,99	26,99	28,23	248K	21
14/07/2025	3,80%	0,96	26,25	25,35	25,35	26,46	109K	9
11/07/2025	-4,96%	-1,32	25,29	25,69	25,29	25,69	98K	4
09/07/2025	-0,22%	-0,06	26,61	26,61	26,61	26,61	212	1
07/07/2025	1,52%	0,40	26,67	26,37	26,28	26,67	12K	6
04/07/2025	1,39%	0,36	26,27	25,92	25,92	26,27	521	2
03/07/2025	3,06%	0,77	25,91	26,43	25,91	26,43	783	5
02/07/2025	-7,10%	-1,92	25,14	25,20	25,14	25,20	6K	3
01/07/2025	1,01%	0,27	27,06	27,06	27,06	27,06	270	1
27/06/2025	0,79%	0,21	26,79	26,79	26,79	26,79	3K	2
26/06/2025	-0,75%	-0,20	26,58	26,58	26,58	26,58	265	1
25/06/2025	0,00%	0,00	26,78	26,94	26,78	26,94	67K	2
24/06/2025	4,81%	1,23	26,78	26,19	26,19	26,78	108K	7
20/06/2025	-0,20%	-0,05	25,55	25,70	25,55	25,70	8K	2
18/06/2025	0,23%	0,06	25,60	25,60	25,60	25,60	230	1
17/06/2025	-0,78%	-0,20	25,54	25,54	25,54	25,54	153	1
12/06/2025	-3,27%	-0,87	25,74	26,10	25,74	26,10	56K	4
11/06/2025	0,11%	0,03	26,61	26,61	26,61	26,61	1K	1
10/06/2025	-2,10%	-0,57	26,58	26,28	26,25	26,73	154K	7
06/06/2025	0,74%	0,20	27,15	26,90	26,90	27,15	2K	3
05/06/2025	0,56%	0,15	26,95	27,60	26,95	27,60	160K	9
04/06/2025	3,16%	0,82	26,80	26,61	26,55	26,80	34K	3
03/06/2025	-2,48%	-0,66	25,98	26,44	25,98	26,52	1K	4
02/06/2025	0,00%	0,00	26,64	26,64	26,64	26,64	53	1
30/05/2025	-0,56%	-0,15	26,64	26,64	26,64	26,64	532	1
28/05/2025	1,48%	0,39	26,79	26,80	26,79	26,80	937	2
27/05/2025	3,04%	0,78	26,40	26,04	26,04	26,40	34K	6
23/05/2025	-1,95%	-0,51	25,62	25,62	25,62	25,62	512	1
22/05/2025	0,27%	0,07	26,13	26,06	25,89	26,13	3K	3
21/05/2025	-1,06%	-0,28	26,06	26,06	26,06	26,06	1K	2
19/05/2025	-0,45%	-0,12	26,34	26,04	26,01	26,34	102K	8
16/05/2025	4,17%	1,06	26,46	26,46	26,46	26,46	132	1
15/05/2025	-0,63%	-0,16	25,40	25,40	25,40	25,40	101	1
14/05/2025	1,67%	0,42	25,56	24,64	24,64	25,86	18K	6
13/05/2025	0,56%	0,14	25,14	25,12	25,12	25,14	3K	2
12/05/2025	4,60%	1,10	25,00	24,89	24,84	25,02	149K	7
09/05/2025	-1,81%	-0,44	23,90	23,70	23,70	23,90	1K	3
08/05/2025	5,83%	1,34	24,34	24,40	24,18	24,40	1K	3
06/05/2025	-2,54%	-0,60	23,00	23,60	23,00	23,60	185K	12
05/05/2025	5,45%	1,22	23,60	23,98	23,60	23,98	333	4
02/05/2025	3,61%	0,78	22,38	22,70	22,30	22,70	486K	20
30/04/2025	0,61%	0,13	21,60	21,60	21,54	21,70	336K	14
25/04/2025	1,37%	0,29	21,47	21,47	21,47	21,47	21	1
24/04/2025	6,17%	1,23	21,18	20,14	19,74	21,18	236K	30
23/04/2025	4,89%	0,93	19,95	19,03	19,03	20,35	54K	7
22/04/2025	-5,09%	-1,02	19,02	19,52	19,02	19,52	49K	6
17/04/2025	1,21%	0,24	20,04	19,80	19,80	20,04	59	3
16/04/2025	-5,08%	-1,06	19,80	20,20	19,80	20,20	2K	6
15/04/2025	3,27%	0,66	20,86	20,86	20,86	20,86	20	1
14/04/2025	-1,27%	-0,26	20,20	20,12	20,12	20,20	19K	3
11/04/2025	1,69%	0,34	20,46	20,12	20,12	20,46	2K	4
10/04/2025	-8,46%	-1,86	20,12	21,01	20,02	21,01	125K	22
09/04/2025	9,14%	1,84	21,98	20,14	19,04	21,98	160K	21
08/04/2025	2,03%	0,40	20,14	20,48	20,14	20,48	7K	8
07/04/2025	0,51%	0,10	19,74	18,71	18,71	19,74	17K	9
04/04/2025	-4,10%	-0,84	19,64	20,00	19,48	20,00	19K	11
03/04/2025	-10,57%	-2,42	20,48	21,52	20,48	21,52	13K	4
02/04/2025	4,04%	0,89	22,90	22,01	22,01	23,16	150K	19
01/04/2025	-10,05%	-2,46	22,01	22,50	22,01	22,50	5K	2
31/03/2025	8,37%	1,89	24,47	22,30	21,58	24,47	29K	171
28/03/2025	-3,50%	-0,82	22,58	23,24	22,58	23,24	5K	4
27/03/2025	-3,51%	-0,85	23,40	23,52	23,40	23,52	12K	8
26/03/2025	1,00%	0,24	24,25	24,26	24,25	24,26	9K	21
25/03/2025	-1,68%	-0,41	24,01	24,25	24,01	24,25	7K	2
24/03/2025	6,64%	1,52	24,42	23,54	23,54	24,46	75K	6
21/03/2025	-0,95%	-0,22	22,90	22,90	22,90	22,90	5K	1
20/03/2025	-0,94%	-0,22	23,12	22,84	22,84	23,42	25K	4
19/03/2025	4,66%	1,04	23,34	23,58	23,20	23,58	28K	7
18/03/2025	-2,19%	-0,50	22,30	22,42	22,30	22,42	35K	2
17/03/2025	0,80%	0,18	22,80	22,31	22,31	22,80	58K	9
14/03/2025	2,54%	0,56	22,62	22,60	22,60	22,68	32K	3
13/03/2025	-7,47%	-1,78	22,06	22,27	22,06	22,27	49K	6
12/03/2025	3,11%	0,72	23,84	23,88	23,50	23,88	55K	7
11/03/2025	-0,69%	-0,16	23,12	23,23	23,12	23,23	41K	4
10/03/2025	-5,56%	-1,37	23,28	24,36	23,18	24,36	40K	13
07/03/2025	-4,90%	-1,27	24,65	25,35	24,45	25,35	144K	10
06/03/2025	-4,00%	-1,08	25,92	26,43	25,92	26,43	18K	3
05/03/2025	-2,70%	-0,75	27,00	26,74	26,65	27,00	38K	6
28/02/2025	-0,11%	-0,03	27,75	26,88	26,88	27,75	1K	5
27/02/2025	0,43%	0,12	27,78	27,93	27,78	28,08	81K	5
26/02/2025	3,36%	0,90	27,66	27,47	27,45	27,66	80K	5
25/02/2025	-1,76%	-0,48	26,76	25,89	25,89	26,76	45K	6
24/02/2025	5,58%	1,44	27,24	27,27	26,46	27,27	67K	12
21/02/2025	-4,34%	-1,17	25,80	26,97	25,80	26,97	77K	14
20/02/2025	-3,16%	-0,88	26,97	27,64	26,55	27,64	315K	13
19/02/2025	-2,07%	-0,59	27,85	27,93	27,55	27,93	370K	18
18/02/2025	0,67%	0,19	28,44	28,25	27,80	28,98	124K	30
17/02/2025	-0,88%	-0,25	28,25	28,24	28,24	28,25	14K	6
14/02/2025	-15,18%	-5,10	28,50	30,47	28,02	30,90	509K	48
13/02/2025	2,56%	0,84	33,60	32,76	32,76	33,69	3M	57
12/02/2025	-0,73%	-0,24	32,76	32,28	32,28	32,79	156K	6
11/02/2025	-1,64%	-0,55	33,00	32,91	32,90	33,00	55K	4
10/02/2025	-0,74%	-0,25	33,55	33,81	33,55	33,87	7K	5
07/02/2025	0,69%	0,23	33,80	33,75	33,75	33,80	7K	2
06/02/2025	-1,93%	-0,66	33,57	34,23	33,51	34,32	33K	7
05/02/2025	2,18%	0,73	34,23	33,48	33,48	34,23	98K	7
04/02/2025	-1,09%	-0,37	33,50	33,87	33,50	33,87	15K	2
03/02/2025	-1,40%	-0,48	33,87	33,66	33,30	34,32	74K	11
31/01/2025	-1,01%	-0,35	34,35	34,76	34,35	34,76	19K	5
30/01/2025	1,14%	0,39	34,70	34,19	34,10	34,70	27K	4
29/01/2025	-1,12%	-0,39	34,31	34,68	33,62	34,68	63K	15
28/01/2025	6,80%	2,21	34,70	34,50	34,10	34,80	167K	8
27/01/2025	1,66%	0,53	32,49	32,00	31,88	33,54	233K	14
24/01/2025	21,52%	5,66	31,96	32,25	31,96	32,76	56K	19
23/01/2025	-1,87%	-0,50	26,30	26,38	26,30	26,38	22K	2
22/01/2025	-	-	26,80	27,24	26,80	27,24	10K	4

Date,Open,High,Low,Close,Volume
26-Aug-25,22.64,22.64,22.20,22.36,100264
25-Aug-25,22.66,22.68,22.60,22.68,203
22-Aug-25,22.06,23.00,22.06,23.00,101871
21-Aug-25,22.25,22.25,22.00,22.06,443
20-Aug-25,22.67,22.67,21.76,22.32,22422
19-Aug-25,22.96,22.96,22.64,22.67,228785
18-Aug-25,23.23,23.23,22.80,23.04,103392
15-Aug-25,22.82,23.16,22.82,23.00,124804
14-Aug-25,21.84,21.84,21.60,21.75,12996
13-Aug-25,23.99,23.99,21.00,21.90,230933
12-Aug-25,25.00,25.00,20.30,20.48,89878
11-Aug-25,21.64,21.64,19.32,19.32,177403
08-Aug-25,24.29,24.29,21.00,21.60,507268
07-Aug-25,28.89,28.89,26.10,26.67,9945
06-Aug-25,27.36,27.99,27.36,27.96,321290
05-Aug-25,27.66,27.66,27.21,27.21,9862
04-Aug-25,27.50,27.60,27.50,27.60,50328
01-Aug-25,28.05,28.05,27.05,27.05,272792
31-Jul-25,29.07,29.27,29.07,29.26,105067
30-Jul-25,29.10,29.17,29.10,29.11,6148
29-Jul-25,29.40,29.40,29.40,29.40,4263
25-Jul-25,29.22,29.40,29.22,29.40,15715
24-Jul-25,29.10,29.10,29.10,29.10,873
23-Jul-25,29.50,29.60,29.43,29.60,38431
22-Jul-25,28.89,29.20,28.63,29.20,62214
21-Jul-25,29.16,29.19,28.89,28.89,4936
18-Jul-25,28.92,29.07,28.92,29.07,5258
16-Jul-25,27.75,27.75,26.82,26.82,239313
15-Jul-25,26.99,28.23,26.99,28.05,247554
14-Jul-25,25.35,26.46,25.35,26.25,108812
11-Jul-25,25.69,25.69,25.29,25.29,97805
09-Jul-25,26.61,26.61,26.61,26.61,212
07-Jul-25,26.37,26.67,26.28,26.67,11650
04-Jul-25,25.92,26.27,25.92,26.27,521
03-Jul-25,26.43,26.43,25.91,25.91,783
02-Jul-25,25.20,25.20,25.14,25.14,5794
01-Jul-25,27.06,27.06,27.06,27.06,270
27-Jun-25,26.79,26.79,26.79,26.79,3214
26-Jun-25,26.58,26.58,26.58,26.58,265
25-Jun-25,26.94,26.94,26.78,26.78,67110
24-Jun-25,26.19,26.78,26.19,26.78,108239
20-Jun-25,25.70,25.70,25.55,25.55,7922
18-Jun-25,25.60,25.60,25.60,25.60,230
17-Jun-25,25.54,25.54,25.54,25.54,153
12-Jun-25,26.10,26.10,25.74,25.74,55553
11-Jun-25,26.61,26.61,26.61,26.61,1330
10-Jun-25,26.28,26.73,26.25,26.58,153768
06-Jun-25,26.90,27.15,26.90,27.15,1624
05-Jun-25,27.60,27.60,26.95,26.95,159665
04-Jun-25,26.61,26.80,26.55,26.80,34443
03-Jun-25,26.44,26.52,25.98,25.98,1348
02-Jun-25,26.64,26.64,26.64,26.64,53
30-May-25,26.64,26.64,26.64,26.64,532
28-May-25,26.80,26.80,26.79,26.79,937
27-May-25,26.04,26.40,26.04,26.40,34249
23-May-25,25.62,25.62,25.62,25.62,512
22-May-25,26.06,26.13,25.89,26.13,3029
21-May-25,26.06,26.06,26.06,26.06,1303
19-May-25,26.04,26.34,26.01,26.34,101722
16-May-25,26.46,26.46,26.46,26.46,132
15-May-25,25.40,25.40,25.40,25.40,101
14-May-25,24.64,25.86,24.64,25.56,18302
13-May-25,25.12,25.14,25.12,25.14,2664
12-May-25,24.89,25.02,24.84,25.00,148997
09-May-25,23.70,23.90,23.70,23.90,1094
08-May-25,24.40,24.40,24.18,24.34,1257
06-May-25,23.60,23.60,23.00,23.00,184934
05-May-25,23.98,23.98,23.60,23.60,333
02-May-25,22.70,22.70,22.30,22.38,486085
30-Apr-25,21.60,21.70,21.54,21.60,336351
25-Apr-25,21.47,21.47,21.47,21.47,21
24-Apr-25,20.14,21.18,19.74,21.18,236484
23-Apr-25,19.03,20.35,19.03,19.95,54412
22-Apr-25,19.52,19.52,19.02,19.02,48916
17-Apr-25,19.80,20.04,19.80,20.04,59
16-Apr-25,20.20,20.20,19.80,19.80,2053
15-Apr-25,20.86,20.86,20.86,20.86,20
14-Apr-25,20.12,20.20,20.12,20.20,18513
11-Apr-25,20.12,20.46,20.12,20.46,2073
10-Apr-25,21.01,21.01,20.02,20.12,124595
09-Apr-25,20.14,21.98,19.04,21.98,160096
08-Apr-25,20.48,20.48,20.14,20.14,7429
07-Apr-25,18.71,19.74,18.71,19.74,16893
04-Apr-25,20.00,20.00,19.48,19.64,19004
03-Apr-25,21.52,21.52,20.48,20.48,13277
02-Apr-25,22.01,23.16,22.01,22.90,150466
01-Apr-25,22.50,22.50,22.01,22.01,4566
31-Mar-25,22.30,24.47,21.58,24.47,28804
28-Mar-25,23.24,23.24,22.58,22.58,5335
27-Mar-25,23.52,23.52,23.40,23.40,11759
26-Mar-25,24.26,24.26,24.25,24.25,8974
25-Mar-25,24.25,24.25,24.01,24.01,7227
24-Mar-25,23.54,24.46,23.54,24.42,74825
21-Mar-25,22.90,22.90,22.90,22.90,4580
20-Mar-25,22.84,23.42,22.84,23.12,25339
19-Mar-25,23.58,23.58,23.20,23.34,28217
18-Mar-25,22.42,22.42,22.30,22.30,34599
17-Mar-25,22.31,22.80,22.31,22.80,57675
14-Mar-25,22.60,22.68,22.60,22.62,31629
13-Mar-25,22.27,22.27,22.06,22.06,49318
12-Mar-25,23.88,23.88,23.50,23.84,54751
11-Mar-25,23.23,23.23,23.12,23.12,41248
10-Mar-25,24.36,24.36,23.18,23.28,40172
07-Mar-25,25.35,25.35,24.45,24.65,143597
06-Mar-25,26.43,26.43,25.92,25.92,17838
05-Mar-25,26.74,27.00,26.65,27.00,37509
28-Feb-25,26.88,27.75,26.88,27.75,1118
27-Feb-25,27.93,28.08,27.78,27.78,81416
26-Feb-25,27.47,27.66,27.45,27.66,80313
25-Feb-25,25.89,26.76,25.89,26.76,45368
24-Feb-25,27.27,27.27,26.46,27.24,66845
21-Feb-25,26.97,26.97,25.80,25.80,77301
20-Feb-25,27.64,27.64,26.55,26.97,315379
19-Feb-25,27.93,27.93,27.55,27.85,369652
18-Feb-25,28.25,28.98,27.80,28.44,123666
17-Feb-25,28.24,28.25,28.24,28.25,14010
14-Feb-25,30.47,30.90,28.02,28.50,508911
13-Feb-25,32.76,33.69,32.76,33.60,2658122
12-Feb-25,32.28,32.79,32.28,32.76,156366
11-Feb-25,32.91,33.00,32.90,33.00,54700
10-Feb-25,33.81,33.87,33.55,33.55,6764
07-Feb-25,33.75,33.80,33.75,33.80,7199
06-Feb-25,34.23,34.32,33.51,33.57,32595
05-Feb-25,33.48,34.23,33.48,34.23,97672
04-Feb-25,33.87,33.87,33.50,33.50,14913
03-Feb-25,33.66,34.32,33.30,33.87,73508
31-Jan-25,34.76,34.76,34.35,34.35,19151
30-Jan-25,34.19,34.70,34.10,34.70,27188
29-Jan-25,34.68,34.68,33.62,34.31,63494
28-Jan-25,34.50,34.80,34.10,34.70,166902
27-Jan-25,32.00,33.54,31.88,32.49,232533
24-Jan-25,32.25,32.76,31.96,31.96,56363
23-Jan-25,26.38,26.38,26.30,26.30,22118
22-Jan-25,27.24,27.24,26.80,26.80,9877

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: T1WL34